FinData: Historical Data for LSE, ETX - E-THERAPEUTICS PLC ORD GBP0.001

Saturday, 20 April 2024

E-THERAPEUTICS PLC ORD GBP0.001

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	17.60	18.25	17.54	18.25	80,885
13/10/22	18.05	18.25	18.00	18.25	39,028
12/10/22	18.29	18.29	18.03	18.25	38,702
11/10/22	18.50	18.95	18.11	18.25	178,586
10/10/22	20.40	20.40	18.56	19.45	3,153
07/10/22	18.56	20.40	18.56	19.45	19,315
06/10/22	18.90	18.90	18.68	18.68	215,996
05/10/22	19.20	20.28	18.95	18.95	386,717
04/10/22	19.65	20.40	19.00	19.63	491,881
03/10/22	19.00	20.00	18.50	19.55	1,554,161
30/09/22	19.50	19.67	18.50	18.50	404,311
29/09/22	17.40	18.45	17.40	17.83	26,794
28/09/22	17.30	17.58	17.21	17.58	131,237
26/09/22	18.40	18.50	17.05	18.50	135,555
23/09/22	18.95	19.00	18.30	18.88	245,000
22/09/22	18.00	18.05	17.73	17.73	52,500
21/09/22	18.50	18.93	18.05	18.48	81,830
20/09/22	18.65	19.23	18.65	19.23	22,488
16/09/22	18.73	19.23	18.73	19.23	11,000
15/09/22	18.65	19.23	18.65	19.23	1,700
14/09/22	18.94	19.23	18.94	19.23	20,317
13/09/22	19.95	19.95	19.25	19.25	55
12/09/22	19.85	19.85	18.94	19.23	81,500
09/09/22	19.00	19.50	19.00	19.23	62,586
08/09/22	19.95	19.95	19.48	19.48	266
07/09/22	19.50	19.95	19.48	19.48	66
05/09/22	19.05	19.10	19.00	19.00	57,103
02/09/22	19.50	19.50	19.10	19.50	12,338
01/09/22	19.35	19.50	19.35	19.50	28,984
31/08/22	20.90	20.90	19.98	19.98	65
30/08/22	20.00	20.28	19.96	20.28	9,491
26/08/22	19.24	19.98	19.24	19.98	11
25/08/22	20.00	21.80	19.05	19.98	547,164
24/08/22	21.10	21.80	20.00	20.90	604,472
23/08/22	21.26	21.45	21.10	21.45	20,881
19/08/22	22.50	22.81	21.40	22.00	1,229,442
18/08/22	21.37	22.90	21.28	22.00	25,532
17/08/22	22.90	22.90	21.86	22.00	24,644
16/08/22	21.93	22.25	21.93	22.25	11,907
15/08/22	22.70	23.00	21.60	22.25	51,324

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%

2024 © FinData Limited. All the material on this page has the protection of international copyright. All rights reserved.
NZX Quotes are delayed at least 20 minutes. All information provided "as is" for informational purposes only, not intended for trading purposes or advice.
FinData will not be liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein.
By accessing the FinData site, you agree not to redistribute the information found therein.